Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.45	15.89	15.24	15.86	25,206,160	+0.40(+2.57%)
May 28, 2009	15.28	15.63	15.21	15.46	19,961,428	+0.21(+1.40%)
May 27, 2009	15.71	15.72	15.20	15.25	23,175,796	-0.38(-2.43%)
May 26, 2009	15.45	15.80	15.26	15.63	21,410,062	+0.05(+0.33%)
May 22, 2009	15.65	15.80	15.52	15.57	14,821,551	-0.08(-0.54%)
May 21, 2009	15.67	15.85	15.54	15.66	26,765,840	+0.09(+0.57%)
May 20, 2009	15.82	15.89	15.48	15.57	24,532,932	-0.14(-0.87%)
May 19, 2009	15.88	15.89	15.49	15.71	27,198,066	-0.25(-1.55%)
May 18, 2009	16.06	16.08	15.82	15.95	23,509,750	-0.14(-0.89%)
May 15, 2009	16.20	16.25	15.95	16.10	18,191,038	-0.17(-1.02%)
May 14, 2009	16.28	16.63	16.19	16.26	16,840,432	-0.07(-0.45%)
May 13, 2009	16.21	16.56	16.19	16.34	17,512,078	-0.05(-0.31%)
May 12, 2009	16.51	16.58	16.23	16.39	17,861,018	-0.04(-0.25%)
May 11, 2009	16.18	16.53	16.08	16.43	20,124,088	+0.24(+1.45%)
May 08, 2009	16.43	16.64	16.07	16.19	33,879,356	-0.52(-3.13%)
May 07, 2009	16.27	16.79	16.16	16.71	33,823,072	+0.52(+3.18%)
May 06, 2009	16.40	16.42	15.98	16.20	22,951,906	-0.18(-1.10%)
May 05, 2009	16.55	16.55	16.26	16.38	18,289,290	-0.14(-0.85%)
May 04, 2009	16.43	16.72	16.35	16.52	18,790,080	+0.03(+0.20%)
May 01, 2009	16.91	16.91	16.36	16.49	15,819,314	-0.36(-2.16%)
Apr 30, 2009	17.43	17.47	16.59	16.85	32,208,082	-0.43(-2.47%)
Apr 29, 2009	17.66	17.73	17.18	17.28	18,840,090	-0.24(-1.34%)
Apr 28, 2009	17.63	17.74	17.48	17.51	20,350,126	+0.03(+0.15%)
Apr 27, 2009	17.54	17.62	17.18	17.49	33,552,992	+0.64(+3.78%)
Apr 24, 2009	16.83	16.97	16.71	16.85	17,113,772	-0.04(-0.22%)
Apr 23, 2009	16.96	17.09	16.53	16.89	24,525,366	-0.12(-0.69%)
Apr 22, 2009	17.01	17.56	16.91	17.00	39,736,512	+0.92(+5.69%)
Apr 21, 2009	16.09	16.33	16.02	16.09	19,328,550	-0.01(-0.09%)
Apr 20, 2009	16.25	16.60	16.00	16.10	21,174,328	-0.34(-2.06%)
Apr 17, 2009	16.48	16.65	16.13	16.44	28,376,080	-0.06(-0.36%)
Apr 16, 2009	16.38	16.69	16.18	16.50	30,113,862	+0.11(+0.70%)
Apr 15, 2009	16.94	17.02	16.06	16.39	39,354,808	-0.78(-4.52%)
Apr 14, 2009	17.38	17.59	16.93	17.16	23,018,536	-0.32(-1.85%)
Apr 13, 2009	17.44	17.74	17.42	17.49	12,889,926	-0.04(-0.21%)
Apr 09, 2009	17.51	17.74	17.28	17.52	17,696,182	+0.09(+0.51%)
Apr 08, 2009	17.48	17.65	17.17	17.44	16,440,690	-0.01(-0.08%)
Apr 07, 2009	17.54	17.75	17.31	17.45	22,475,780	-0.35(-1.94%)
Apr 06, 2009	17.24	17.83	17.16	17.80	31,380,876	+0.51(+2.96%)
Apr 03, 2009	17.77	17.79	16.93	17.28	41,092,184	+0.84(+5.10%)
Apr 02, 2009	16.92	16.96	16.32	16.45	29,571,582	-0.18(-1.06%)
Apr 01, 2009	16.59	16.74	16.31	16.62	36,404,156	-0.42(-2.46%)
Mar 31, 2009	16.83	17.25	16.73	17.04	26,779,898	+0.26(+1.53%)
Mar 30, 2009	16.16	16.79	16.05	16.78	31,365,994	+0.62(+3.82%)
Mar 26, 2009	16.27	16.42	15.88	16.17	27,321,324	+0.02(+0.14%)
Mar 25, 2009	16.20	16.61	15.90	16.14	27,277,880	-0.25(-1.53%)
Mar 24, 2009	16.81	16.86	16.18	16.39	30,925,904	-0.41(-2.45%)
Mar 23, 2009	16.73	16.96	16.41	16.81	25,448,192	+0.50(+3.09%)
Mar 20, 2009	16.57	16.70	16.19	16.30	36,646,964	+0.00(+0.02%)
Mar 19, 2009	16.79	16.79	16.12	16.30	20,916,208	-0.31(-1.86%)
Mar 18, 2009	16.96	16.99	16.39	16.61	25,687,378	-0.35(-2.08%)
Mar 17, 2009	16.44	17.00	16.28	16.96	23,586,834	+0.70(+4.32%)
Mar 16, 2009	16.72	16.85	16.10	16.26	25,959,264	-0.46(-2.73%)
Mar 13, 2009	16.40	16.73	16.28	16.71	27,721,348	+0.37(+2.25%)
Mar 12, 2009	15.12	16.42	14.94	16.35	53,529,044	+0.14(+0.89%)
Mar 11, 2009	16.41	16.65	16.12	16.20	30,318,452	-0.17(-1.06%)
Mar 10, 2009	16.26	16.38	16.06	16.38	29,461,042	+0.29(+1.83%)
Mar 09, 2009	16.18	16.45	16.04	16.08	22,317,706	-0.11(-0.68%)
Mar 06, 2009	16.17	16.41	15.99	16.19	33,043,086	+0.08(+0.53%)
Mar 05, 2009	16.45	16.67	16.08	16.11	31,419,752	-0.59(-3.50%)
Mar 04, 2009	16.67	16.92	16.41	16.69	23,660,518	+0.40(+2.48%)
Mar 02, 2009	16.20	16.52	16.06	16.29	41,995,132	-0.19(-1.18%)
Feb 27, 2009	16.92	17.32	16.48	16.48	43,512,760	-0.84(-4.82%)
Feb 26, 2009	18.22	18.37	17.29	17.32	33,537,798	-0.91(-4.99%)
Feb 25, 2009	18.33	18.65	18.11	18.23	22,317,906	-0.29(-1.59%)
Feb 24, 2009	18.01	18.61	17.94	18.52	25,635,674	+0.51(+2.84%)
Feb 23, 2009	18.44	18.58	18.01	18.01	22,604,860	-0.39(-2.10%)
Feb 20, 2009	18.08	18.48	17.84	18.40	30,750,876	+0.35(+1.96%)
Feb 19, 2009	18.34	18.45	18.04	18.04	16,951,382	-0.20(-1.11%)
Feb 18, 2009	18.01	18.34	17.80	18.24	22,666,724	+0.32(+1.79%)
Feb 17, 2009	18.22	18.24	17.85	17.92	22,087,894	-0.56(-3.04%)
Feb 13, 2009	18.59	18.76	18.36	18.49	15,066,741	-0.09(-0.50%)
Feb 12, 2009	18.17	18.58	18.06	18.58	19,087,162	+0.20(+1.08%)
Feb 11, 2009	18.58	18.58	18.09	18.38	19,806,714	+0.07(+0.38%)
Feb 10, 2009	18.93	19.08	18.10	18.31	31,329,866	-0.64(-3.38%)
Feb 09, 2009	19.20	19.24	18.73	18.95	18,958,512	-0.35(-1.79%)
Feb 06, 2009	19.16	19.51	19.09	19.30	28,063,028	+0.08(+0.42%)
Feb 05, 2009	18.93	19.30	18.59	19.22	24,880,974	+0.10(+0.52%)
Feb 04, 2009	19.54	19.60	18.98	19.12	24,242,102	-0.31(-1.59%)
Feb 03, 2009	19.15	19.54	18.83	19.43	22,548,016	+0.34(+1.79%)
Feb 02, 2009	18.60	19.14	18.50	19.08	22,390,308	+0.40(+2.17%)
Jan 30, 2009	18.65	19.06	18.62	18.68	23,957,902	+0.05(+0.26%)
Jan 29, 2009	18.44	18.86	18.33	18.63	22,049,526	+0.04(+0.20%)
Jan 28, 2009	18.18	18.90	18.10	18.59	41,460,824	+0.85(+4.79%)
Jan 27, 2009	18.03	18.03	17.59	17.74	20,772,074	-0.06(-0.33%)
Jan 26, 2009	17.95	18.17	17.62	17.80	20,863,250	+0.05(+0.29%)
Jan 23, 2009	17.74	17.92	17.59	17.75	17,626,482	-0.17(-0.92%)
Jan 22, 2009	17.69	18.09	17.66	17.92	20,120,752	-0.26(-1.42%)
Jan 21, 2009	17.64	18.24	17.50	18.17	28,520,748	+0.81(+4.66%)
Jan 20, 2009	17.70	18.05	17.37	17.37	24,654,056	-0.40(-2.24%)
Jan 16, 2009	17.67	17.90	17.49	17.76	23,313,664	+0.09(+0.52%)
Jan 15, 2009	17.44	17.85	17.38	17.67	22,871,326	+0.15(+0.86%)
Jan 14, 2009	17.57	17.81	17.44	17.52	20,778,858	-0.29(-1.63%)
Jan 13, 2009	17.58	18.17	17.53	17.81	22,101,170	+0.28(+1.59%)
Jan 12, 2009	17.57	17.76	17.25	17.53	17,386,066	-0.04(-0.25%)
Jan 09, 2009	18.06	18.06	17.42	17.58	18,663,356	-0.40(-2.25%)
Jan 08, 2009	17.91	17.98	17.52	17.98	20,415,648	+0.06(+0.31%)
Jan 07, 2009	18.02	18.40	17.71	17.92	21,152,682	-0.33(-1.83%)
Jan 06, 2009	18.84	18.86	18.03	18.26	23,990,318	-0.50(-2.69%)
Jan 05, 2009	19.04	19.12	18.55	18.76	21,290,304	-0.43(-2.26%)
Jan 02, 2009	18.73	19.26	18.64	19.20	15,298,609	+0.38(+2.03%)
Dec 31, 2008	18.94	19.23	18.77	18.82	16,354,188	-0.07(-0.37%)
Dec 30, 2008	18.50	18.92	18.49	18.88	18,180,604	+0.53(+2.89%)
Dec 29, 2008	18.65	18.65	18.09	18.36	11,640,680	-0.04(-0.24%)
Dec 26, 2008	18.53	18.58	18.30	18.40	7,144,159	-0.17(-0.89%)
Dec 24, 2008	18.50	18.75	18.33	18.56	8,162,033	+0.17(+0.92%)
Dec 23, 2008	18.44	18.83	18.32	18.40	25,029,756	-0.11(-0.60%)
Dec 22, 2008	18.38	18.52	18.05	18.51	23,135,972	+0.24(+1.31%)
Dec 19, 2008	18.06	18.50	17.86	18.27	46,222,748	+0.32(+1.78%)
Dec 18, 2008	17.53	18.31	17.49	17.95	27,988,598	+0.42(+2.37%)
Dec 17, 2008	17.49	17.98	17.39	17.53	20,655,108	-0.08(-0.46%)
Dec 16, 2008	16.64	17.64	16.64	17.61	38,495,508	+1.30(+7.94%)
Dec 15, 2008	16.54	16.76	16.24	16.32	15,474,647	-0.25(-1.51%)
Dec 12, 2008	16.03	16.64	15.84	16.57	17,275,782	+0.35(+2.18%)
Dec 11, 2008	16.66	16.92	16.15	16.21	20,336,630	-0.56(-3.36%)
Dec 10, 2008	16.63	16.96	16.41	16.78	19,247,800	+0.28(+1.72%)
Dec 09, 2008	17.05	17.33	16.34	16.49	27,752,182	-0.68(-3.94%)
Dec 08, 2008	17.61	17.66	16.89	17.17	28,199,692	-0.26(-1.52%)
Dec 05, 2008	16.62	17.47	16.24	17.44	31,462,268	+0.68(+4.04%)
Dec 04, 2008	16.70	17.25	16.56	16.76	22,427,588	-0.23(-1.34%)
Dec 03, 2008	16.49	17.07	15.98	16.99	30,742,928	+0.77(+4.72%)
Dec 02, 2008	15.77	16.31	15.73	16.22	23,360,214	+0.60(+3.84%)
Dec 01, 2008	16.09	16.26	15.62	15.62	20,702,738	-0.86(-5.20%)
Nov 28, 2008	16.46	16.56	16.20	16.48	7,040,145	-0.10(-0.58%)
Nov 26, 2008	16.19	16.65	15.99	16.57	27,832,580	+0.33(+2.06%)
Nov 25, 2008	16.04	16.46	15.64	16.24	36,838,292	+0.52(+3.30%)
Nov 24, 2008	15.55	15.81	15.15	15.72	29,217,050	+0.47(+3.06%)
Nov 21, 2008	15.36	15.95	14.48	15.25	42,671,992	-0.03(-0.17%)
Nov 20, 2008	15.69	16.18	15.19	15.28	29,787,740	-0.61(-3.87%)
Nov 19, 2008	16.24	16.74	15.85	15.89	27,667,740	-0.74(-4.47%)
Nov 18, 2008	16.85	16.92	16.05	16.64	38,394,852	-0.25(-1.50%)
Nov 17, 2008	16.96	17.30	16.88	16.89	22,200,440	-0.37(-2.15%)
Nov 14, 2008	17.21	17.97	17.01	17.26	40,990,568	-0.14(-0.80%)
Nov 13, 2008	16.27	17.46	16.11	17.40	40,737,452	+1.05(+6.41%)
Nov 12, 2008	16.03	16.50	15.88	16.35	27,949,178	+0.11(+0.70%)
Nov 11, 2008	16.38	16.61	16.08	16.24	23,148,986	-0.26(-1.56%)
Nov 10, 2008	16.82	16.83	16.25	16.50	15,837,422	-0.07(-0.44%)
Nov 07, 2008	16.35	16.75	16.26	16.57	25,986,966	+0.25(+1.56%)
Nov 06, 2008	16.35	16.69	16.13	16.32	29,042,086	-0.25(-1.49%)
Nov 05, 2008	17.14	17.58	16.56	16.56	25,398,598	-0.75(-4.36%)
Nov 04, 2008	17.57	17.81	17.05	17.32	27,162,800	-0.09(-0.51%)
Nov 03, 2008	17.51	17.66	16.78	17.41	29,266,526	+0.54(+3.18%)
Oct 31, 2008	17.11	17.40	16.57	16.87	28,811,218	-0.32(-1.84%)
Oct 30, 2008	17.07	17.30	16.68	17.19	34,808,912	+0.39(+2.34%)
Oct 29, 2008	16.46	17.09	16.15	16.79	36,601,324	+0.32(+1.94%)
Oct 28, 2008	15.98	16.53	15.56	16.47	34,961,320	+0.87(+5.59%)
Oct 27, 2008	15.58	16.14	15.44	15.60	29,282,124	-0.34(-2.12%)
Oct 24, 2008	15.75	16.39	15.73	15.94	34,374,768	-0.79(-4.73%)
Oct 23, 2008	17.07	17.38	15.83	16.73	51,382,204	-0.37(-2.15%)
Oct 22, 2008	16.58	17.39	16.32	17.10	32,970,878	+0.17(+0.98%)
Oct 21, 2008	17.08	17.32	16.82	16.93	29,253,716	-0.17(-1.01%)
Oct 20, 2008	15.83	17.13	15.80	17.10	29,311,636	+1.27(+8.04%)
Oct 17, 2008	15.64	16.79	15.49	15.83	55,835,076	+0.60(+3.96%)
Oct 16, 2008	14.42	15.33	13.61	15.23	46,342,972	+1.14(+8.12%)
Oct 15, 2008	15.19	15.66	14.02	14.08	34,680,892	-1.12(-7.36%)
Oct 14, 2008	15.81	15.95	14.93	15.20	36,931,868	-0.49(-3.11%)
Oct 13, 2008	14.63	15.76	14.30	15.69	36,334,264	+1.91(+13.82%)
Oct 10, 2008	14.19	15.15	13.10	13.79	68,228,912	-0.95(-6.42%)
Oct 09, 2008	15.40	15.72	14.64	14.73	37,661,836	-0.38(-2.51%)
Oct 08, 2008	14.54	15.62	14.44	15.11	38,950,884	+0.18(+1.18%)
Oct 07, 2008	15.43	16.12	14.93	14.93	35,155,508	-0.47(-3.08%)
Oct 06, 2008	16.52	17.16	15.02	15.41	49,083,960	-1.42(-8.46%)
Oct 03, 2008	16.78	17.57	16.44	16.83	29,728,658	+0.39(+2.37%)
Oct 02, 2008	16.76	17.12	16.42	16.44	21,124,764	-0.22(-1.35%)
Oct 01, 2008	16.83	16.88	16.41	16.67	17,993,708	-0.12(-0.72%)
Sep 30, 2008	16.67	16.92	16.25	16.79	35,296,908	+1.17(+7.52%)
Sep 29, 2008	17.58	18.02	14.72	15.61	46,110,676	-2.28(-12.75%)
Sep 26, 2008	16.99	17.98	16.86	17.90	26,787,062	+0.59(+3.38%)
Sep 25, 2008	16.96	18.06	16.96	17.31	23,531,052	+0.13(+0.77%)
Sep 24, 2008	16.62	17.21	16.48	17.18	26,009,028	+0.74(+4.48%)
Sep 23, 2008	16.61	16.82	16.37	16.44	24,137,204	-0.01(-0.04%)
Sep 22, 2008	17.00	17.13	16.45	16.45	18,862,964	-0.64(-3.77%)
Sep 19, 2008	17.89	18.03	14.64	17.09	49,397,200	-0.26(-1.51%)
Sep 18, 2008	17.70	17.91	15.94	17.35	48,705,076	+0.09(+0.51%)
Sep 17, 2008	17.67	18.22	17.27	17.27	33,306,574	-1.07(-5.82%)
Sep 16, 2008	17.32	18.74	17.32	18.33	38,461,808	+0.74(+4.18%)
Sep 15, 2008	17.52	18.04	17.45	17.60	26,264,854	-0.11(-0.60%)
Sep 12, 2008	18.18	18.29	17.64	17.70	36,430,932	-0.34(-1.88%)
Sep 11, 2008	17.02	18.05	16.95	18.04	37,511,160	+0.82(+4.74%)
Sep 10, 2008	17.15	17.41	17.01	17.23	23,477,888	+0.05(+0.28%)
Sep 09, 2008	17.31	17.60	17.15	17.18	29,115,904	-0.14(-0.81%)
Sep 08, 2008	17.75	17.78	17.01	17.32	37,500,764	-0.29(-1.63%)
Sep 05, 2008	18.20	18.22	17.60	17.60	34,792,636	-0.78(-4.26%)
Sep 04, 2008	18.73	18.86	18.39	18.39	22,998,144	-0.52(-2.72%)
Sep 03, 2008	18.61	18.95	18.47	18.90	24,382,890	+0.40(+2.19%)
Sep 02, 2008	18.95	19.30	18.34	18.50	38,923,540	-0.88(-4.56%)
Aug 29, 2008	19.58	19.71	19.26	19.38	14,217,617	-0.20(-1.00%)
Aug 28, 2008	19.43	19.64	19.34	19.58	15,825,441	-0.20(-1.00%)
Aug 27, 2008	19.84	19.94	19.61	19.78	12,974,297	-0.05(-0.26%)
Aug 26, 2008	19.52	20.00	19.52	19.83	17,018,156	+0.25(+1.28%)
Aug 25, 2008	19.94	19.94	19.41	19.58	16,226,954	-0.40(-2.03%)
Aug 22, 2008	20.02	20.21	19.80	19.98	13,407,056	+0.06(+0.30%)
Aug 21, 2008	19.92	20.03	19.61	19.92	17,600,800	-0.17(-0.86%)
Aug 20, 2008	20.26	20.44	19.91	20.10	16,223,521	+0.03(+0.13%)
Aug 19, 2008	20.26	20.54	19.96	20.07	19,401,508	-0.46(-2.22%)
Aug 18, 2008	20.77	20.89	20.24	20.53	16,811,250	-0.17(-0.84%)
Aug 15, 2008	20.89	20.94	20.48	20.70	14,913,367	-0.16(-0.76%)
Aug 14, 2008	20.81	20.91	20.60	20.86	17,160,928	-0.04(-0.21%)
Aug 13, 2008	20.96	21.20	20.61	20.90	16,174,778	-0.11(-0.51%)
Aug 12, 2008	20.75	21.08	20.73	21.01	16,601,335	+0.25(+1.19%)
Aug 11, 2008	20.82	20.92	20.62	20.76	17,494,892	-0.13(-0.60%)
Aug 08, 2008	20.49	20.99	20.41	20.89	20,136,938	+0.64(+3.14%)
Aug 07, 2008	20.76	20.97	20.25	20.25	29,076,266	-0.36(-1.77%)
Aug 06, 2008	20.15	20.88	20.09	20.61	24,217,348	+0.26(+1.28%)
Aug 05, 2008	19.93	20.41	19.89	20.35	30,818,854	+0.54(+2.75%)
Aug 04, 2008	19.92	19.96	19.59	19.81	16,786,844	+0.06(+0.28%)
Aug 01, 2008	20.07	20.22	19.49	19.75	16,413,849	-0.11(-0.54%)
Jul 31, 2008	19.81	20.32	19.59	19.86	22,702,022	+0.03(+0.13%)
Jul 30, 2008	19.84	20.08	19.50	19.83	22,005,986	-0.03(-0.13%)
Jul 29, 2008	19.57	19.89	19.56	19.86	20,626,904	+0.48(+2.49%)
Jul 28, 2008	20.05	20.12	19.31	19.38	25,064,824	-0.68(-3.38%)
Jul 25, 2008	19.55	20.14	19.36	20.05	25,508,790	+0.67(+3.47%)
Jul 24, 2008	19.19	19.56	19.10	19.38	22,088,186	-0.01(-0.04%)
Jul 23, 2008	18.92	19.66	18.86	19.39	35,136,808	+0.59(+3.13%)
Jul 22, 2008	18.19	18.86	18.10	18.80	35,519,880	+0.54(+2.94%)
Jul 21, 2008	18.45	18.72	18.24	18.26	48,407,416	+0.04(+0.22%)
Jul 18, 2008	18.91	18.99	18.10	18.22	96,752,904	-2.16(-10.60%)
Jul 17, 2008	20.49	20.57	20.06	20.38	30,226,926	+0.22(+1.08%)
Jul 16, 2008	20.34	20.56	20.11	20.17	27,774,798	-0.07(-0.35%)
Jul 15, 2008	19.55	20.56	19.53	20.24	28,253,490	+0.53(+2.71%)
Jul 14, 2008	19.86	20.05	19.63	19.70	17,093,270	-0.06(-0.28%)
Jul 11, 2008	19.94	20.24	19.52	19.76	26,427,908	-0.33(-1.63%)
Jul 10, 2008	19.80	20.41	19.80	20.08	28,323,272	+0.28(+1.43%)
Jul 09, 2008	19.69	20.29	19.57	19.80	28,886,788	+0.11(+0.54%)
Jul 08, 2008	18.87	19.71	18.87	19.69	31,828,902	+0.68(+3.60%)
Jul 07, 2008	18.89	19.26	18.77	19.01	26,114,172	+0.21(+1.14%)
Jul 04, 2008	18.86	19.20	18.78	18.80	11,807,854	+0.00(+0.00%)
Jul 03, 2008	18.86	19.20	18.78	18.80	11,807,854	-0.07(-0.39%)
Jul 02, 2008	19.44	19.44	18.75	18.87	30,768,882	-0.32(-1.69%)
Jul 01, 2008	19.43	19.44	18.84	19.19	36,982,240	-0.29(-1.47%)
Jun 30, 2008	19.47	19.71	19.28	19.48	20,095,346	+0.03(+0.17%)
Jun 27, 2008	19.55	19.69	19.43	19.45	21,861,476	-0.03(-0.15%)
Jun 26, 2008	19.87	19.97	19.48	19.48	19,788,666	-0.57(-2.83%)
Jun 25, 2008	20.01	20.28	19.82	20.04	17,522,786	-0.01(-0.05%)
Jun 24, 2008	20.01	20.23	19.85	20.05	15,293,255	-0.09(-0.46%)
Jun 23, 2008	20.19	20.33	19.96	20.15	14,696,969	+0.01(+0.07%)
Jun 20, 2008	20.39	20.39	19.85	20.13	27,593,118	-0.28(-1.35%)
Jun 19, 2008	19.56	20.41	19.56	20.41	23,258,930	+0.74(+3.78%)
Jun 18, 2008	19.55	19.98	19.47	19.66	15,578,332	-0.04(-0.19%)
Jun 17, 2008	20.04	20.04	19.61	19.70	13,741,583	-0.29(-1.44%)
Jun 16, 2008	19.76	20.13	19.49	19.99	18,642,066	+0.07(+0.35%)
Jun 13, 2008	19.57	19.99	19.48	19.92	19,315,524	+0.52(+2.67%)
Jun 12, 2008	19.69	19.69	19.27	19.40	16,593,268	-0.15(-0.79%)
Jun 11, 2008	19.81	19.93	19.53	19.55	15,743,190	-0.38(-1.92%)
Jun 10, 2008	19.78	20.14	19.72	19.94	12,463,589	-0.04(-0.20%)
Jun 09, 2008	20.16	20.20	19.77	19.98	19,139,468	-0.17(-0.84%)
Jun 06, 2008	20.83	20.83	20.14	20.15	18,255,376	-0.69(-3.32%)
Jun 05, 2008	20.88	20.95	20.62	20.84	14,967,991	+0.15(+0.71%)
Jun 04, 2008	20.27	20.92	20.26	20.69	22,927,376	+0.35(+1.70%)
Jun 03, 2008	20.19	20.53	20.15	20.35	22,044,624	+0.26(+1.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.